Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2010 | 16.62 | 16.77 | 16.27 | 16.33 | 941,900 | -0.24(-1.42%) |
Jun 29, 2010 | 16.59 | 16.78 | 16.44 | 16.57 | 871,802 | -0.29(-1.74%) |
Jun 25, 2010 | 16.88 | 17.17 | 16.79 | 16.86 | 1,198,545 | +0.05(+0.30%) |
Jun 24, 2010 | 17.40 | 17.50 | 16.79 | 16.81 | 1,524,248 | -0.64(-3.66%) |
Jun 23, 2010 | 17.47 | 17.60 | 17.29 | 17.45 | 628,423 | -0.01(-0.05%) |
Jun 22, 2010 | 17.87 | 18.12 | 17.43 | 17.46 | 878,647 | -0.39(-2.21%) |
Jun 21, 2010 | 18.26 | 18.43 | 17.74 | 17.85 | 518,806 | -0.16(-0.89%) |
Jun 18, 2010 | 18.25 | 18.26 | 17.90 | 18.01 | 721,994 | -0.09(-0.51%) |
Jun 17, 2010 | 18.22 | 18.26 | 17.99 | 18.11 | 288,011 | -0.08(-0.42%) |
Jun 16, 2010 | 18.23 | 18.32 | 18.13 | 18.18 | 300,763 | -0.23(-1.23%) |
Jun 15, 2010 | 18.45 | 18.58 | 18.33 | 18.41 | 360,490 | +0.09(+0.50%) |
Jun 14, 2010 | 18.53 | 18.56 | 18.24 | 18.32 | 397,166 | -0.06(-0.32%) |
Jun 11, 2010 | 17.69 | 18.39 | 17.64 | 18.37 | 749,519 | +0.50(+2.82%) |
Jun 10, 2010 | 17.76 | 17.89 | 17.53 | 17.87 | 839,176 | +0.30(+1.72%) |
Jun 09, 2010 | 17.83 | 17.95 | 17.44 | 17.57 | 837,192 | -0.08(-0.48%) |
Jun 08, 2010 | 17.74 | 18.03 | 17.33 | 17.65 | 1,183,208 | -0.07(-0.38%) |
Jun 07, 2010 | 18.26 | 18.51 | 17.70 | 17.72 | 1,040,645 | -0.54(-2.94%) |
Jun 04, 2010 | 18.40 | 18.64 | 18.18 | 18.26 | 1,016,863 | -0.55(-2.95%) |
Jun 03, 2010 | 18.69 | 18.97 | 18.51 | 18.81 | 642,116 | +0.19(+1.04%) |
Jun 02, 2010 | 18.53 | 18.64 | 18.45 | 18.62 | 878,773 | +0.18(+1.00%) |
Jun 01, 2010 | 18.77 | 19.00 | 18.43 | 18.43 | 611,832 | -0.41(-2.18%) |
May 28, 2010 | 18.70 | 19.10 | 18.65 | 18.84 | 610,491 | +0.14(+0.76%) |
May 27, 2010 | 18.75 | 18.81 | 18.47 | 18.70 | 604,571 | +0.24(+1.27%) |
May 26, 2010 | 18.90 | 19.02 | 18.44 | 18.47 | 648,625 | -0.30(-1.61%) |
May 25, 2010 | 18.31 | 18.79 | 18.20 | 18.77 | 632,233 | +0.20(+1.09%) |
May 24, 2010 | 18.71 | 18.85 | 18.57 | 18.57 | 410,295 | -0.12(-0.63%) |
May 21, 2010 | 18.41 | 18.82 | 18.35 | 18.68 | 920,270 | +0.12(+0.64%) |
May 20, 2010 | 18.56 | 18.93 | 18.37 | 18.57 | 563,180 | -0.58(-3.04%) |
May 19, 2010 | 19.33 | 19.54 | 19.09 | 19.15 | 704,940 | -0.18(-0.91%) |
May 18, 2010 | 19.55 | 19.72 | 19.22 | 19.32 | 362,405 | -0.08(-0.39%) |
May 17, 2010 | 19.22 | 19.43 | 18.83 | 19.40 | 907,004 | +0.25(+1.32%) |
May 14, 2010 | 19.05 | 19.42 | 19.04 | 19.15 | 982,832 | +0.04(+0.22%) |
May 13, 2010 | 18.89 | 19.40 | 18.68 | 19.10 | 2,043,269 | -0.49(-2.49%) |
May 12, 2010 | 19.28 | 19.61 | 19.10 | 19.59 | 1,373,268 | +0.44(+2.28%) |
May 11, 2010 | 19.27 | 19.41 | 19.06 | 19.16 | 991,366 | -0.26(-1.34%) |
May 10, 2010 | 19.28 | 19.43 | 18.94 | 19.42 | 692,199 | +0.86(+4.62%) |
May 07, 2010 | 18.81 | 19.13 | 18.39 | 18.56 | 1,197,331 | -0.23(-1.21%) |
May 06, 2010 | 19.53 | 19.63 | 17.89 | 18.79 | 1,651,621 | -0.83(-4.24%) |
May 05, 2010 | 19.91 | 20.29 | 19.53 | 19.62 | 946,302 | -0.34(-1.68%) |
May 04, 2010 | 20.13 | 20.13 | 19.82 | 19.95 | 594,805 | -0.40(-1.98%) |
May 03, 2010 | 19.79 | 20.36 | 19.77 | 20.36 | 570,948 | +0.64(+3.24%) |
Apr 30, 2010 | 20.25 | 20.31 | 19.71 | 19.72 | 668,584 | -0.47(-2.33%) |
Apr 29, 2010 | 19.86 | 20.21 | 19.77 | 20.19 | 485,031 | +0.46(+2.34%) |
Apr 28, 2010 | 20.21 | 20.23 | 19.62 | 19.73 | 1,170,476 | -0.48(-2.37%) |
Apr 27, 2010 | 20.55 | 20.70 | 20.20 | 20.20 | 580,559 | -0.39(-1.88%) |
Apr 26, 2010 | 20.80 | 20.86 | 20.58 | 20.59 | 470,165 | -0.25(-1.21%) |
Apr 23, 2010 | 21.20 | 21.20 | 20.67 | 20.84 | 343,191 | -0.36(-1.70%) |
Apr 22, 2010 | 20.41 | 21.24 | 20.37 | 21.20 | 921,330 | +0.60(+2.94%) |
Apr 21, 2010 | 20.57 | 20.78 | 20.50 | 20.60 | 695,099 | -0.01(-0.04%) |
Apr 20, 2010 | 20.52 | 20.74 | 20.42 | 20.61 | 933,325 | +0.12(+0.57%) |
Apr 19, 2010 | 20.79 | 21.15 | 20.44 | 20.49 | 1,459,420 | -0.32(-1.53%) |
Apr 16, 2010 | 21.20 | 21.46 | 20.57 | 20.81 | 2,844,694 | -1.19(-5.42%) |
Apr 15, 2010 | 21.95 | 22.14 | 21.73 | 22.00 | 976,083 | +0.07(+0.31%) |
Apr 14, 2010 | 21.16 | 21.93 | 21.16 | 21.93 | 1,068,379 | +0.81(+3.82%) |
Apr 13, 2010 | 21.38 | 21.41 | 20.96 | 21.13 | 1,101,222 | -0.25(-1.18%) |
Apr 12, 2010 | 21.08 | 21.52 | 21.08 | 21.38 | 1,376,405 | +0.48(+2.29%) |
Apr 09, 2010 | 20.84 | 20.94 | 20.68 | 20.90 | 519,498 | +0.13(+0.61%) |
Apr 08, 2010 | 20.50 | 21.03 | 20.46 | 20.78 | 699,040 | +0.20(+0.98%) |
Apr 07, 2010 | 20.51 | 20.80 | 20.45 | 20.57 | 791,023 | +0.18(+0.86%) |
Apr 06, 2010 | 19.62 | 20.51 | 19.36 | 20.40 | 1,636,058 | +0.13(+0.64%) |
Apr 05, 2010 | 20.08 | 20.40 | 20.05 | 20.27 | 732,859 | +0.31(+1.54%) |